Closing price on 2/4/2010
|
|
Open |
46.50 |
High |
47.50 |
Low |
45.50 |
Volume |
132,420 |
Split-adjusted Price |
46.60 |
|
|
KSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/4/2010
|
+0.30 / +0.65%
|
46.50
|
47.50
|
45.50
|
46.60
|
46.60
|
46.60
|
132,420
|
|
2/3/2010
|
+0.80 / +1.76%
|
45.20
|
46.80
|
44.50
|
46.30
|
46.30
|
46.30
|
76,020
|
|
2/2/2010
|
-1.20 / -2.57%
|
46.70
|
48.00
|
45.50
|
45.50
|
45.50
|
45.50
|
142,480
|
|
2/1/2010
|
+2.20 / +4.94%
|
44.50
|
46.70
|
44.50
|
46.70
|
46.70
|
46.70
|
67,390
|
|
1/29/2010
|
-1.10 / -2.41%
|
46.50
|
46.50
|
43.60
|
44.50
|
44.50
|
44.50
|
181,920
|
|
1/28/2010
|
-2.40 / -5.00%
|
46.70
|
47.90
|
45.60
|
45.60
|
45.60
|
45.60
|
152,890
|
|
1/27/2010
|
+1.60 / +3.45%
|
48.70
|
48.70
|
46.00
|
48.00
|
48.00
|
48.00
|
454,260
|
|
1/26/2010
|
+2.20 / +4.98%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
1,490
|
|
1/25/2010
|
+2.10 / +4.99%
|
40.00
|
44.20
|
40.00
|
44.20
|
44.20
|
44.20
|
294,760
|
|
1/22/2010
|
-2.20 / -4.97%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
61,980
|
|
1/21/2010
|
-2.30 / -4.94%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
73,370
|
|
1/20/2010
|
-2.40 / -4.90%
|
49.50
|
49.70
|
46.60
|
46.60
|
46.60
|
46.60
|
159,170
|
|
1/19/2010
|
-2.50 / -4.85%
|
49.00
|
51.50
|
49.00
|
49.00
|
49.00
|
49.00
|
362,200
|
|
1/18/2010
|
-2.50 / -4.63%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
25,300
|
|
1/15/2010
|
-2.50 / -4.42%
|
55.50
|
56.50
|
54.00
|
54.00
|
54.00
|
54.00
|
297,560
|
|
1/14/2010
|
-0.50 / -0.88%
|
59.00
|
59.00
|
55.00
|
56.50
|
56.50
|
56.50
|
236,000
|
|
1/13/2010
|
+2.50 / +4.59%
|
53.00
|
57.00
|
52.00
|
57.00
|
57.00
|
57.00
|
192,550
|
|
1/12/2010
|
-2.50 / -4.39%
|
57.50
|
59.00
|
54.50
|
54.50
|
54.50
|
54.50
|
186,500
|
|
1/11/2010
|
+2.50 / +4.59%
|
57.00
|
57.00
|
54.00
|
57.00
|
57.00
|
57.00
|
523,840
|
|
1/8/2010
|
-2.50 / -4.39%
|
59.00
|
59.50
|
54.50
|
54.50
|
54.50
|
54.50
|
1,172,700
|
|
1/7/2010
|
+2.50 / +4.59%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
4,320
|
|
1/6/2010
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
16,140
|
|
1/5/2010
|
+2.30 / +4.63%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
9,170
|
|
1/4/2010
|
+2.30 / +4.85%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
380
|
|
12/31/2009
|
+2.20 / +4.87%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
8,930
|
|
12/30/2009
|
+2.10 / +4.87%
|
45.20
|
45.20
|
43.10
|
45.20
|
45.20
|
45.20
|
351,780
|
|
12/29/2009
|
+2.00 / +4.87%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
7,370
|
|
12/28/2009
|
+1.90 / +4.85%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
7,530
|
|
12/25/2009
|
+1.80 / +4.81%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
3,160
|
|
12/24/2009
|
+1.70 / +4.76%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
11,870
|
|
|